FOSL: Fossil Group Inc.

As of Friday, May 17th, 2024

$ 1.31

+0.07 +5.22%

Open: 1.25
High: 1.39
Low: 1.23
Volume: 1,314,751
Previous Close on Thursday, May 16th, 2024

$ 1.25

+0.12 +10.18%

Open: 1.16
High: 1.26
Low: 1.11
Volume: 726,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 1.25 1.39 1.23 1.31 1,314,751 +0.07 +5.22
2024-05-16 1.16 1.26 1.11 1.25 726,428 +0.12 +10.18
2024-05-15 1.22 1.29 1.11 1.13 806,580 -0.09 -7.38
2024-05-14 1.10 1.25 1.09 1.22 2,755,096 +0.19 +18.45
2024-05-13 0.96 1.08 0.96 1.03 917,741 +0.06 +6.49
2024-05-10 0.92 1.03 0.90 0.97 425,927 +0.05 +4.93
2024-05-09 0.96 0.97 0.91 0.92 349,083 -0.05 -4.97
2024-05-08 0.97 0.99 0.89 0.97 528,559 +0.00 +0.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.39
On 2024-05-17		 0.96
On 2024-05-13		 0.34 35.44 1.29
On 2024-05-15		 1.11
On 2024-05-16		 -14.11 1.19
10D 1.39
On 2024-05-17		 0.89
On 2024-05-08		 0.30 29.70 1.29
On 2024-05-15		 1.11
On 2024-05-16		 -14.11 1.08
20D 1.39
On 2024-05-17		 0.75
On 2024-04-30		 0.46 54.08 1.29
On 2024-05-15		 1.11
On 2024-05-16		 -14.11 0.96
WTD 1.39
On 2024-05-17		 0.96
On 2024-05-13		 0.34 35.44 1.29
On 2024-05-15		 1.11
On 2024-05-16		 -14.11 1.19
MTD 1.39
On 2024-05-17		 0.76
On 2024-05-01		 0.53 68.42 1.29
On 2024-05-15		 1.11
On 2024-05-16		 -14.11 1.04
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

60.31 +0.05 +0.08 3,808,137
TNL

Travel + Leisure Co.

45.05 -1.06 -2.30 348,548
GDDY

GoDaddy Inc.

135.70 +0.69 +0.51 795,733
WU

The Western Union Company

13.14 -0.05 -0.38 1,751,306
FOSL

Fossil Group Inc.

1.31 +0.07 +5.22 1,314,751